Closing price on 4/7/2021
|
|
Open |
24.50 |
High |
24.50 |
Low |
24.50 |
Volume |
0 |
Split-adjusted Price |
23.03 |
|
|
XHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/7/2021
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
23.03
|
0
|
|
4/6/2021
|
+0.50 / +2.08%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
23.03
|
35,100
|
|
4/5/2021
|
-0.10 / -0.41%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
22.56
|
6,000
|
|
4/2/2021
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
22.65
|
0
|
|
4/1/2021
|
0.00 / 0.00%
|
24.00
|
24.20
|
24.00
|
24.00
|
24.07
|
22.56
|
4,500
|
|
3/31/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
22.56
|
200
|
|
3/30/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
22.56
|
0
|
|
3/29/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
22.56
|
6,800
|
|
3/26/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
22.56
|
0
|
|
3/25/2021
|
-0.50 / -2.04%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
22.56
|
400
|
|
3/24/2021
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
23.03
|
0
|
|
3/23/2021
|
+0.40 / +1.65%
|
24.50
|
24.60
|
24.50
|
24.60
|
24.51
|
23.12
|
1,400
|
|
3/22/2021
|
-0.50 / -2.04%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.18
|
22.56
|
4,700
|
|
3/19/2021
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
23.03
|
0
|
|
3/18/2021
|
-2.60 / -9.59%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
23.03
|
2,400
|
|
3/17/2021
|
-0.70 / -2.53%
|
27.20
|
27.20
|
27.00
|
27.00
|
27.13
|
25.38
|
1,800
|
|
3/16/2021
|
0.00 / 0.00%
|
28.70
|
28.70
|
26.70
|
26.70
|
27.70
|
25.10
|
800
|
|
3/15/2021
|
+0.20 / +0.70%
|
28.50
|
28.70
|
28.50
|
28.70
|
28.66
|
25.10
|
11,200
|
|
3/12/2021
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
24.92
|
1,000
|
|
3/11/2021
|
+0.10 / +0.35%
|
28.40
|
28.50
|
28.40
|
28.50
|
28.49
|
24.92
|
3,100
|
|
3/10/2021
|
+0.10 / +0.35%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
24.84
|
300
|
|
3/9/2021
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
24.75
|
4,700
|
|
3/8/2021
|
+0.10 / +0.35%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
24.75
|
900
|
|
3/5/2021
|
-0.10 / -0.35%
|
28.50
|
28.50
|
28.20
|
28.20
|
28.22
|
24.66
|
1,400
|
|
3/4/2021
|
+0.40 / +1.43%
|
28.60
|
28.60
|
28.00
|
28.30
|
28.31
|
24.75
|
2,700
|
|
3/3/2021
|
+3.10 / +12.25%
|
29.00
|
29.00
|
26.00
|
28.40
|
27.93
|
24.84
|
10,700
|
|
3/2/2021
|
-2.60 / -9.35%
|
28.00
|
28.00
|
25.00
|
25.20
|
25.30
|
22.04
|
6,800
|
|
3/1/2021
|
+0.40 / +1.45%
|
27.60
|
27.90
|
27.60
|
27.90
|
27.82
|
24.40
|
1,800
|
|
2/26/2021
|
+0.90 / +3.59%
|
28.00
|
28.00
|
26.00
|
26.00
|
27.45
|
22.74
|
1,700
|
|
2/25/2021
|
-0.60 / -2.30%
|
25.50
|
25.50
|
25.00
|
25.50
|
25.10
|
22.30
|
4,400
|
|
|